Oryzon Genomics SA(ORYZF)
$2.75+0.04 (+1.29%)
ORYZF
Oryzon Genomics SA historical prices
$2.75
At close:+0.04 (+1.29%)
Oryzon Genomics SA (ORYZF) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.75 | 2.90 | 2.60 | 2.75 | 2.75 | +1.29% | 0 | 0.00 |
| Nov 10, 2026 | 2.72 | 2.86 | 2.57 | 2.72 | 2.72 | +2.65% | 0 | 0.00 |
| Nov 09, 2026 | 2.68 | 2.82 | 2.54 | 2.68 | 2.68 | +1.32% | 0 | 0.00 |
| Nov 06, 2026 | 2.65 | 2.87 | 2.42 | 2.65 | 2.65 | -1.86% | 0 | 0.00 |
| Nov 05, 2026 | 2.70 | 2.94 | 2.45 | 2.70 | 2.70 | +0.75% | 0 | 0.00 |
| Nov 04, 2026 | 2.68 | 2.74 | 2.61 | 2.68 | 2.68 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 2.68 | 2.74 | 2.61 | 2.68 | 2.68 | -3.60% | 0 | 0.00 |
| Nov 02, 2026 | 2.78 | 3.04 | 2.51 | 2.78 | 2.78 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 2.78 | 3.04 | 2.51 | 2.78 | 2.78 | -3.31% | 0 | 0.00 |
| Oct 29, 2026 | 2.87 | 3.11 | 2.63 | 2.87 | 2.87 | -0.17% | 0 | 0.00 |
| Oct 28, 2026 | 2.88 | 3.15 | 2.60 | 2.88 | 2.88 | +0.17% | 0 | 0.00 |
| Oct 27, 2026 | 2.87 | 3.12 | 2.62 | 2.87 | 2.87 | +0.35% | 0 | 0.00 |
| Oct 26, 2026 | 2.86 | 3.11 | 2.61 | 2.86 | 2.86 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 2.86 | 3.11 | 2.61 | 2.86 | 2.86 | -2.89% | 0 | 0.00 |
| Oct 22, 2026 | 2.95 | 3.21 | 2.68 | 2.95 | 2.95 | -1.17% | 0 | 0.00 |
| Oct 21, 2026 | 2.98 | 3.25 | 2.71 | 2.98 | 2.98 | +0.51% | 0 | 0.00 |
| Oct 20, 2026 | 2.97 | 3.21 | 2.72 | 2.97 | 2.97 | +2.77% | 0 | 0.00 |
| Oct 19, 2026 | 2.89 | 3.14 | 2.63 | 2.89 | 2.89 | -1.20% | 0 | 0.00 |
| Oct 16, 2026 | 2.92 | 3.18 | 2.66 | 2.92 | 2.92 | -0.51% | 0 | 0.00 |
| Oct 15, 2026 | 2.94 | 3.18 | 2.69 | 2.94 | 2.94 | -0.51% | 0 | 0.00 |
| Oct 14, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | +1.20% | 0 | 0.00 |
| Oct 13, 2026 | 2.92 | 3.16 | 2.67 | 2.92 | 2.92 | -4.11% | 0 | 0.00 |
| Oct 12, 2026 | 3.04 | 3.29 | 2.79 | 3.04 | 3.04 | -0.33% | 0 | 0.00 |
| Oct 09, 2026 | 3.05 | 3.29 | 2.81 | 3.05 | 3.05 | +0.49% | 0 | 0.00 |
| Oct 08, 2026 | 3.04 | 3.30 | 2.77 | 3.04 | 3.04 | -2.10% | 0 | 0.00 |
| Oct 07, 2026 | 3.10 | 3.37 | 2.83 | 3.10 | 3.10 | -0.48% | 0 | 0.00 |
| Oct 06, 2026 | 3.12 | 3.37 | 2.86 | 3.12 | 3.12 | +0.32% | 0 | 0.00 |
| Oct 05, 2026 | 3.11 | 3.36 | 2.85 | 3.11 | 3.11 | +0.26% | 0 | 0.00 |
| Oct 02, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.30% | 3,000 | 4.40 |
| Sep 29, 2026 | 3.17 | 3.46 | 2.88 | 3.17 | 3.17 | -1.71% | 0 | 0.00 |
| Sep 28, 2026 | 3.23 | 3.51 | 2.94 | 3.23 | 3.23 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 3.23 | 3.50 | 2.95 | 3.23 | 3.23 | +0.16% | 0 | 0.00 |
| Sep 24, 2026 | 3.22 | 3.51 | 2.93 | 3.22 | 3.22 | +1.10% | 0 | 0.00 |
| Sep 23, 2026 | 3.19 | 3.47 | 2.90 | 3.19 | 3.19 | -4.07% | 0 | 0.00 |
| Sep 22, 2026 | 3.32 | 3.62 | 3.02 | 3.32 | 3.32 | +2.00% | 0 | 0.00 |
| Sep 21, 2026 | 3.26 | 3.52 | 2.99 | 3.26 | 3.26 | -0.61% | 0 | 0.00 |
| Sep 18, 2026 | 3.28 | 3.58 | 2.97 | 3.28 | 3.28 | -0.76% | 0 | 0.00 |
| Sep 17, 2026 | 3.30 | 3.58 | 3.02 | 3.30 | 3.30 | +0.61% | 0 | 0.00 |
| Sep 16, 2026 | 3.28 | 3.58 | 2.98 | 3.28 | 3.28 | -0.46% | 0 | 0.00 |
| Sep 15, 2026 | 3.30 | 3.57 | 3.02 | 3.30 | 3.30 | +0.46% | 0 | 0.00 |
| Sep 14, 2026 | 3.28 | 3.55 | 3.01 | 3.28 | 3.28 | -0.91% | 0 | 0.00 |
| Sep 11, 2026 | 3.31 | 3.58 | 3.04 | 3.31 | 3.31 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 3.31 | 3.60 | 3.02 | 3.31 | 3.31 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.60% | 400 | 0.57 |
| Sep 08, 2026 | 3.33 | 3.59 | 3.07 | 3.33 | 3.33 | +0.15% | 0 | 0.00 |
| Sep 07, 2026 | 3.33 | 3.60 | 3.05 | 3.33 | 3.33 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.33 | 3.60 | 3.05 | 3.33 | 3.33 | -0.75% | 0 | 0.00 |
| Sep 03, 2026 | 3.35 | 3.61 | 3.09 | 3.35 | 3.35 | +0.30% | 0 | 0.00 |
